Atlas Metals Group plc (LON:AMG)
London · Delayed Price · Currency is GBP · Price in GBX 6.64
-0.21 (-3.07%)
Jul 28, 2026, 11:10 AM GMT
Atlas Metals Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.85 | 7.20 | 6.50 | 6.85 | 6.85 | - | 1,147 |
| Jul 24, 2026 | 6.85 | 7.20 | 7.13 | 6.85 | 6.85 | - | 13,349 |
| Jul 23, 2026 | 6.85 | 7.14 | 7.14 | 6.85 | 6.85 | - | 7,314 |
| Jul 22, 2026 | 6.75 | 7.20 | 6.51 | 6.85 | 6.85 | 1.48% | 689,600 |
| Jul 21, 2026 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 7,887 |
| Jul 20, 2026 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 28,432 |
| Jul 17, 2026 | 7.10 | 7.01 | 6.60 | 6.75 | 6.75 | -4.93% | 240,342 |
| Jul 16, 2026 | 7.19 | 7.19 | 7.19 | 7.10 | 7.10 | - | 4,082 |
| Jul 15, 2026 | 7.10 | 7.19 | 7.00 | 7.10 | 7.10 | - | 139,120 |
| Jul 14, 2026 | 7.10 | 7.20 | 7.19 | 7.10 | 7.10 | - | 318,557 |
| Jul 13, 2026 | 7.10 | 7.20 | 7.05 | 7.10 | 7.10 | - | 445,685 |
| Jul 10, 2026 | 7.17 | 7.19 | 7.05 | 7.10 | 7.10 | - | 73,283 |
| Jul 9, 2026 | 7.25 | 7.20 | 7.10 | 7.10 | 7.10 | -2.07% | 975,000 |
| Jul 8, 2026 | 7.25 | 7.50 | 7.22 | 7.25 | 7.25 | -2.03% | 177,204 |
| Jul 7, 2026 | 7.25 | 7.49 | 7.31 | 7.40 | 7.40 | 2.07% | 67,252 |
| Jul 6, 2026 | 6.75 | 7.50 | 6.75 | 7.25 | 7.25 | 5.07% | 836,324 |
| Jul 3, 2026 | 6.75 | 7.30 | 6.50 | 6.90 | 6.90 | 2.22% | 2,953,918 |
| Jul 2, 2026 | 6.75 | 6.56 | 6.50 | 6.75 | 6.75 | - | 16,213 |
| Jul 1, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 180,218 |
| Jun 30, 2026 | 7.00 | 7.00 | 6.56 | 6.75 | 6.75 | - | 176,725 |
| Jun 29, 2026 | 6.75 | 7.00 | 6.87 | 6.75 | 6.75 | - | 31,117 |
| Jun 26, 2026 | 6.75 | 7.00 | 6.87 | 6.75 | 6.75 | - | 864,385 |
| Jun 25, 2026 | 6.75 | 7.00 | 6.87 | 6.75 | 6.75 | - | 12,691 |
| Jun 24, 2026 | 6.75 | 7.06 | 6.87 | 6.75 | 6.75 | - | 308,527 |
| Jun 23, 2026 | 6.75 | 7.06 | 6.50 | 6.75 | 6.75 | -4.93% | 259,192 |
| Jun 22, 2026 | 6.75 | 7.10 | 6.50 | 7.10 | 7.10 | 5.19% | 152,196 |
| Jun 19, 2026 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | - | 14,285 |
| Jun 18, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 130,687 |
| Jun 17, 2026 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | - | 39,703 |
| Jun 16, 2026 | 6.75 | 7.02 | 6.50 | 6.75 | 6.75 | - | 88,464 |
| Jun 15, 2026 | 7.50 | 8.00 | 6.63 | 6.75 | 6.75 | -10.00% | 297,797 |
| Jun 12, 2026 | 7.75 | 8.30 | 7.55 | 7.50 | 7.50 | -3.23% | 126,977 |
| Jun 11, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 19,929 |
| Jun 10, 2026 | 8.00 | 7.90 | 7.50 | 7.75 | 7.75 | -3.13% | 138,780 |
| Jun 9, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 68,057 |
| Jun 8, 2026 | 8.50 | 8.75 | 7.51 | 8.00 | 8.00 | -11.11% | 317,802 |
| Jun 5, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 81,129 |
| Jun 4, 2026 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 2.86% | 81,496 |
| Jun 3, 2026 | 8.75 | 9.00 | 8.51 | 8.75 | 8.75 | -11.62% | 65,483 |
| Jun 2, 2026 | 9.25 | 10.00 | 8.58 | 9.90 | 9.90 | 10.00% | 246,121 |
| Jun 1, 2026 | 9.50 | 10.00 | 8.56 | 9.00 | 9.00 | -5.26% | 374,351 |
| May 29, 2026 | 9.50 | 10.00 | 9.10 | 9.50 | 9.50 | -5.00% | 119,175 |
| May 28, 2026 | 9.50 | 10.00 | 9.10 | 10.00 | 10.00 | 5.26% | 328,289 |
| May 27, 2026 | 9.75 | 10.50 | 9.00 | 9.50 | 9.50 | -2.56% | 251,707 |
| May 26, 2026 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | - | 118,602 |
| May 22, 2026 | 9.00 | 10.50 | 9.11 | 9.75 | 9.75 | 8.33% | 1,171,798 |
| May 21, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 68,831 |
| May 20, 2026 | 9.00 | 9.50 | 8.70 | 9.00 | 9.00 | - | 622,578 |
| May 19, 2026 | 8.90 | 9.30 | 8.89 | 9.00 | 9.00 | 1.12% | 284,778 |
| May 18, 2026 | 8.90 | 9.30 | 8.71 | 8.90 | 8.90 | - | 282,597 |